Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.62	34.92		34.78	8,420,705	+1.07(+3.18%)
Jan 28, 2022	32.97	33.72	32.33	33.71	2,508,668	+0.64(+1.93%)
Jan 27, 2022	33.82	34.22	32.82	33.07	1,631,163	-0.50(-1.48%)
Jan 26, 2022	35.50	35.50	33.41	33.57	2,319,356	-1.52(-4.33%)
Jan 25, 2022	34.09	35.50	33.77	35.09	2,424,041	+0.34(+0.98%)
Jan 24, 2022	33.37	34.85	33.11	34.75	1,984,266	+0.68(+2.00%)
Jan 21, 2022	34.23	34.65	33.85	34.07	1,547,882	-0.25(-0.74%)
Jan 20, 2022	35.19	35.54	34.30	34.32	1,323,387	-0.90(-2.55%)
Jan 19, 2022	35.63	35.83	35.12	35.22	945,262	-0.32(-0.91%)
Jan 18, 2022	35.77	36.02	35.30	35.54	1,196,543	-0.66(-1.83%)
Jan 14, 2022				36.21	0	-0.58(-1.59%)
Jan 13, 2022	36.51	37.17	36.48	36.79	1,034,270	+0.35(+0.96%)
Jan 12, 2022	36.48	36.83	36.09	36.44	1,518,516	-0.01(-0.02%)
Jan 11, 2022	36.42	36.49	36.00	36.45	912,237	-0.03(-0.07%)
Jan 10, 2022	36.57	36.63	36.00	36.48	1,053,236	-0.15(-0.41%)
Jan 07, 2022	36.73	36.85	36.30	36.63	1,119,931	+0.02(+0.05%)
Jan 06, 2022	37.42	37.45	36.34	36.61	1,350,670	-0.48(-1.29%)
Jan 05, 2022	37.52	38.04	37.09	37.09	2,521,247	-0.18(-0.49%)
Jan 04, 2022	36.30	37.63	36.08	37.27	2,785,181	+1.27(+3.54%)
Jan 03, 2022	36.18	36.50	35.64	36.00	1,757,031	+0.07(+0.19%)
Dec 31, 2021	35.49	36.18	35.31	35.93	1,091,637	+0.41(+1.16%)
Dec 30, 2021	35.61	35.99	35.49	35.52	1,184,109	-0.02(-0.05%)
Dec 29, 2021	35.34	35.78	35.34	35.54	830,317	+0.31(+0.87%)
Dec 28, 2021	34.81	35.53	34.81	35.23	947,022	+0.38(+1.08%)
Dec 27, 2021	34.71	34.92	34.26	34.85	1,042,855	+0.31(+0.91%)
Dec 23, 2021	34.53	34.88	34.43	34.54	1,066,341	+0.10(+0.28%)
Dec 22, 2021	33.59	34.59	33.32	34.44	2,299,836	+0.93(+2.79%)
Dec 21, 2021	33.48	33.87	33.26	33.51	2,365,619	+0.34(+1.03%)
Dec 20, 2021	33.06	33.33	32.34	33.17	6,714,318	-0.03(-0.08%)
Dec 17, 2021	35.92	36.16	33.20	33.20	39,976,472	-2.88(-7.98%)
Dec 16, 2021	36.29	37.03	36.04	36.08	1,805,419	-0.12(-0.34%)
Dec 15, 2021	35.93	36.29	35.25	36.20	1,463,655	+0.31(+0.85%)
Dec 14, 2021	35.47	36.21	35.28	35.89	2,401,918	+0.49(+1.38%)
Dec 13, 2021	35.86	36.07	34.87	35.40	2,127,499	-0.72(-1.98%)
Dec 10, 2021	36.67	36.95	35.86	36.12	1,387,082	-0.26(-0.71%)
Dec 09, 2021	36.65	37.10	36.35	36.38	1,628,988	-0.48(-1.31%)
Dec 08, 2021	37.62	37.75	36.82	36.86	1,797,154	-0.60(-1.61%)
Dec 07, 2021	37.17	37.92	37.17	37.47	1,011,324	+0.48(+1.28%)
Dec 06, 2021	36.61	37.62	36.36	36.99	1,934,909	+0.94(+2.61%)
Dec 03, 2021	36.49	36.61	35.84	36.05	929,129	-0.21(-0.57%)
Dec 02, 2021	35.39	36.71	35.32	36.26	1,448,683	+1.24(+3.55%)
Dec 01, 2021	35.45	36.19	35.01	35.02	1,089,186	+0.12(+0.35%)
Nov 30, 2021	35.15	35.34	34.45	34.89	1,697,228	-0.65(-1.82%)
Nov 29, 2021	35.82	35.92	34.97	35.54	1,641,405	+0.03(+0.07%)
Nov 26, 2021	36.09	36.10	35.17	35.52	833,278	-1.05(-2.88%)
Nov 24, 2021	37.01	37.01	36.30	36.57	741,461	-0.61(-1.65%)
Nov 23, 2021	36.99	37.25	36.80	37.18	796,410	+0.24(+0.65%)
Nov 22, 2021	36.29	37.33	36.12	36.94	984,159	+0.67(+1.83%)
Nov 19, 2021	36.61	36.82	36.25	36.28	1,151,529	-0.55(-1.50%)
Nov 18, 2021	37.95	36.84	36.62	36.83	1,161,442	-0.95(-2.52%)
Nov 17, 2021	38.45	38.60	37.63	37.78	712,005	-0.82(-2.13%)
Nov 16, 2021	38.77	38.77	38.38	38.60	723,791	+0.10(+0.27%)
Nov 15, 2021	38.70	38.88	38.42	38.50	759,587	+0.01(+0.02%)
Nov 12, 2021	38.16	38.54	38.11	38.49	829,271	+0.60(+1.60%)
Nov 11, 2021	37.81	38.13	37.34	37.88	878,750	+0.08(+0.21%)
Nov 10, 2021	37.50			37.81	1,337,482	+0.26(+0.69%)
Nov 09, 2021	38.26	38.49	37.50	37.55	1,599,715	-0.70(-1.83%)
Nov 08, 2021	38.34	38.44	37.81	38.25	1,102,448	+0.10(+0.27%)
Nov 05, 2021	38.33	38.67	37.94	38.14	991,150	+0.37(+0.98%)
Nov 04, 2021	37.94	38.49	37.44	37.77	1,262,573	+0.10(+0.25%)
Nov 03, 2021	37.37	38.42	36.96	37.68	1,476,928	+0.06(+0.16%)
Nov 02, 2021	40.46	40.56	37.58	37.62	2,922,198	-3.94(-9.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.